Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.580 | 2.590 | 2.540 | 2.560 | 335,847 | +0.00(+0.00%) |
Oct 30, 2023 | 2.570 | 2.600 | 2.550 | 2.560 | 159,299 | -0.02(-0.78%) |
Oct 27, 2023 | 2.560 | 2.610 | 2.560 | 2.580 | 204,821 | +0.01(+0.39%) |
Oct 26, 2023 | 2.560 | 2.590 | 2.530 | 2.570 | 299,189 | -0.01(-0.39%) |
Oct 25, 2023 | 2.560 | 2.590 | 2.550 | 2.580 | 223,295 | +0.02(+0.78%) |
Oct 24, 2023 | 2.560 | 2.600 | 2.550 | 2.560 | 276,382 | +0.01(+0.39%) |
Oct 23, 2023 | 2.620 | 2.620 | 2.540 | 2.550 | 234,823 | -0.10(-3.77%) |
Oct 20, 2023 | 2.690 | 2.700 | 2.650 | 2.650 | 177,471 | -0.05(-1.85%) |
Oct 19, 2023 | 2.680 | 2.740 | 2.670 | 2.700 | 266,400 | -0.03(-1.10%) |
Oct 18, 2023 | 2.710 | 2.730 | 2.680 | 2.730 | 260,508 | +0.02(+0.74%) |
Oct 17, 2023 | 2.660 | 2.720 | 2.660 | 2.710 | 299,662 | +0.04(+1.50%) |
Oct 16, 2023 | 2.670 | 2.680 | 2.650 | 2.670 | 177,958 | +0.04(+1.52%) |
Oct 13, 2023 | 2.660 | 2.670 | 2.610 | 2.630 | 197,462 | +0.01(+0.38%) |
Oct 12, 2023 | 2.630 | 2.660 | 2.580 | 2.620 | 348,457 | +0.02(+0.77%) |
Oct 11, 2023 | 2.700 | 2.700 | 2.570 | 2.600 | 688,907 | -0.08(-2.99%) |
Oct 10, 2023 | 2.680 | 2.700 | 2.650 | 2.680 | 246,617 | +0.09(+3.47%) |
Oct 06, 2023 | 2.590 | 0 | +0.03(+1.17%) | |||
Oct 05, 2023 | 2.500 | 2.590 | 2.480 | 2.560 | 337,779 | +0.03(+1.19%) |
Oct 04, 2023 | 2.600 | 2.600 | 2.520 | 2.530 | 353,287 | -0.13(-4.89%) |
Oct 03, 2023 | 2.660 | 2.680 | 2.630 | 2.660 | 310,531 | -0.01(-0.37%) |
Oct 02, 2023 | 2.760 | 2.790 | 2.640 | 2.670 | 429,470 | -0.06(-2.20%) |
Sep 29, 2023 | 2.800 | 2.830 | 2.730 | 2.730 | 927,075 | +0.00(+0.00%) |
Sep 28, 2023 | 2.590 | 2.760 | 2.590 | 2.730 | 1,201,907 | -0.14(-4.88%) |
Sep 27, 2023 | 3.020 | 3.020 | 2.830 | 2.870 | 2,299,351 | -0.30(-9.46%) |
Sep 26, 2023 | 3.210 | 3.210 | 3.170 | 3.170 | 285,416 | -0.05(-1.55%) |
Sep 25, 2023 | 3.180 | 3.250 | 3.210 | 3.220 | 559,248 | +0.11(+3.54%) |
Sep 22, 2023 | 3.100 | 3.160 | 3.100 | 3.110 | 441,510 | +0.04(+1.30%) |
Sep 21, 2023 | 3.080 | 3.170 | 3.060 | 3.070 | 395,750 | +0.03(+0.99%) |
Sep 20, 2023 | 3.060 | 3.130 | 3.030 | 3.040 | 392,244 | -0.05(-1.62%) |
Sep 19, 2023 | 3.160 | 3.190 | 3.050 | 3.090 | 589,771 | -0.06(-1.90%) |
Sep 18, 2023 | 3.330 | 3.330 | 3.140 | 3.150 | 449,157 | -0.15(-4.55%) |
Sep 15, 2023 | 3.330 | 3.330 | 3.270 | 3.300 | 274,463 | -0.01(-0.30%) |
Sep 14, 2023 | 3.290 | 3.340 | 3.290 | 3.310 | 310,055 | +0.02(+0.61%) |
Sep 13, 2023 | 3.280 | 3.300 | 3.270 | 3.290 | 234,775 | +0.00(+0.00%) |
Sep 12, 2023 | 3.250 | 3.300 | 3.250 | 3.290 | 275,573 | +0.05(+1.54%) |
Sep 11, 2023 | 3.240 | 3.280 | 3.240 | 3.240 | 260,421 | +0.00(+0.00%) |
Sep 08, 2023 | 3.210 | 3.260 | 3.210 | 3.240 | 602,167 | +0.02(+0.62%) |
Sep 07, 2023 | 3.260 | 3.260 | 3.200 | 3.220 | 309,118 | -0.06(-1.83%) |
Sep 06, 2023 | 3.300 | 3.310 | 3.280 | 3.280 | 389,596 | -0.03(-0.91%) |
Sep 05, 2023 | 3.270 | 3.320 | 3.230 | 3.310 | 1,039,503 | +0.05(+1.53%) |
Sep 01, 2023 | 3.260 | 0 | +0.01(+0.31%) | |||
Aug 31, 2023 | 3.220 | 3.250 | 3.180 | 3.250 | 881,808 | +0.04(+1.25%) |
Aug 30, 2023 | 3.190 | 3.240 | 3.190 | 3.210 | 244,824 | +0.00(+0.00%) |
Aug 29, 2023 | 3.210 | 3.230 | 3.190 | 3.210 | 318,369 | +0.01(+0.31%) |
Aug 28, 2023 | 3.180 | 3.220 | 3.160 | 3.200 | 246,256 | +0.03(+0.95%) |
Aug 25, 2023 | 3.110 | 3.180 | 3.090 | 3.170 | 419,541 | +0.09(+2.92%) |
Aug 24, 2023 | 3.100 | 3.100 | 3.050 | 3.080 | 665,063 | -0.05(-1.60%) |
Aug 23, 2023 | 3.150 | 3.150 | 3.100 | 3.130 | 405,604 | -0.05(-1.57%) |
Aug 22, 2023 | 3.110 | 3.250 | 3.110 | 3.180 | 714,642 | +0.10(+3.25%) |
Aug 21, 2023 | 3.080 | 3.110 | 3.060 | 3.080 | 308,989 | +0.03(+0.98%) |
Aug 18, 2023 | 3.060 | 3.060 | 3.010 | 3.050 | 453,096 | -0.04(-1.29%) |
Aug 17, 2023 | 3.080 | 3.110 | 3.070 | 3.090 | 417,093 | +0.02(+0.65%) |
Aug 16, 2023 | 3.050 | 3.090 | 3.050 | 3.070 | 299,644 | -0.04(-1.29%) |
Aug 15, 2023 | 3.150 | 3.150 | 3.090 | 3.110 | 385,200 | -0.07(-2.20%) |
Aug 14, 2023 | 3.150 | 3.200 | 3.100 | 3.180 | 658,815 | +0.03(+0.95%) |
Aug 11, 2023 | 3.130 | 3.170 | 3.120 | 3.150 | 394,422 | -0.02(-0.63%) |
Aug 10, 2023 | 3.170 | 3.190 | 3.140 | 3.170 | 546,727 | -0.01(-0.31%) |
Aug 09, 2023 | 3.210 | 3.210 | 3.150 | 3.180 | 244,067 | -0.01(-0.31%) |
Aug 08, 2023 | 3.120 | 3.200 | 3.090 | 3.190 | 838,619 | +0.02(+0.63%) |
Aug 04, 2023 | 3.170 | 0 | +0.03(+0.96%) | |||
Aug 03, 2023 | 3.100 | 3.150 | 3.070 | 3.140 | 154,124 | +0.06(+1.95%) |
Aug 02, 2023 | 3.130 | 3.130 | 3.030 | 3.080 | 282,995 | -0.06(-1.91%) |
Aug 01, 2023 | 3.110 | 3.150 | 3.080 | 3.140 | 315,133 | +0.02(+0.64%) |
Jul 31, 2023 | 3.090 | 3.140 | 3.080 | 3.120 | 397,878 | +0.04(+1.30%) |
Jul 28, 2023 | 3.030 | 3.100 | 3.030 | 3.080 | 125,244 | +0.05(+1.65%) |
Jul 27, 2023 | 3.040 | 3.100 | 3.030 | 3.030 | 399,554 | +0.00(+0.00%) |
Jul 26, 2023 | 3.050 | 3.050 | 3.020 | 3.030 | 132,042 | -0.05(-1.62%) |
Jul 25, 2023 | 3.050 | 3.080 | 3.020 | 3.080 | 276,250 | +0.03(+0.98%) |
Jul 24, 2023 | 3.020 | 3.060 | 3.000 | 3.050 | 219,681 | +0.03(+0.99%) |
Jul 21, 2023 | 2.980 | 3.030 | 2.970 | 3.020 | 419,229 | +0.03(+1.00%) |
Jul 20, 2023 | 2.930 | 2.990 | 2.920 | 2.990 | 857,362 | +0.09(+3.10%) |
Jul 19, 2023 | 2.940 | 2.960 | 2.900 | 2.900 | 206,613 | -0.02(-0.68%) |
Jul 18, 2023 | 2.930 | 2.980 | 2.920 | 2.920 | 638,226 | +0.02(+0.69%) |
Jul 17, 2023 | 2.890 | 2.920 | 2.890 | 2.900 | 522,914 | -0.01(-0.34%) |
Jul 14, 2023 | 2.950 | 2.950 | 2.880 | 2.910 | 216,881 | -0.05(-1.69%) |
Jul 13, 2023 | 2.950 | 2.970 | 2.920 | 2.960 | 154,064 | +0.02(+0.68%) |
Jul 12, 2023 | 2.900 | 2.970 | 2.900 | 2.940 | 270,756 | +0.06(+2.08%) |
Jul 11, 2023 | 2.850 | 2.880 | 2.850 | 2.880 | 290,354 | +0.03(+1.05%) |
Jul 10, 2023 | 2.800 | 2.850 | 2.790 | 2.850 | 109,269 | +0.05(+1.79%) |
Jul 07, 2023 | 2.750 | 2.820 | 2.750 | 2.800 | 153,599 | +0.07(+2.56%) |
Jul 06, 2023 | 2.730 | 2.760 | 2.720 | 2.730 | 360,707 | -0.01(-0.36%) |
Jul 05, 2023 | 2.800 | 2.800 | 2.730 | 2.740 | 211,842 | -0.04(-1.44%) |
Jul 04, 2023 | 2.830 | 2.850 | 2.770 | 2.780 | 274,587 | -0.04(-1.42%) |
Jun 30, 2023 | 2.820 | 0 | -0.02(-0.70%) | |||
Jun 29, 2023 | 2.780 | 2.850 | 2.740 | 2.840 | 385,110 | +0.05(+1.79%) |
Jun 28, 2023 | 2.790 | 2.810 | 2.740 | 2.790 | 682,556 | -0.03(-1.06%) |
Jun 27, 2023 | 2.850 | 2.870 | 2.800 | 2.820 | 344,856 | -0.05(-1.74%) |
Jun 26, 2023 | 2.770 | 2.910 | 2.750 | 2.870 | 432,741 | +0.05(+1.77%) |
Jun 23, 2023 | 2.820 | 2.840 | 2.800 | 2.820 | 296,319 | +0.00(+0.00%) |
Jun 22, 2023 | 2.800 | 2.840 | 2.800 | 2.820 | 290,404 | -0.03(-1.05%) |
Jun 21, 2023 | 2.790 | 2.870 | 2.790 | 2.850 | 460,774 | +0.09(+3.26%) |
Jun 20, 2023 | 2.810 | 2.810 | 2.750 | 2.760 | 190,646 | -0.06(-2.13%) |
Jun 19, 2023 | 2.820 | 2.840 | 2.810 | 2.820 | 26,556 | +0.01(+0.36%) |
Jun 16, 2023 | 2.830 | 2.830 | 2.790 | 2.810 | 400,502 | -0.01(-0.35%) |
Jun 15, 2023 | 2.830 | 2.860 | 2.810 | 2.820 | 238,618 | +0.09(+3.30%) |
May 08, 2023 | 2.720 | 2.750 | 2.700 | 2.730 | 485,186 | +0.01(+0.37%) |
May 05, 2023 | 2.670 | 2.740 | 2.670 | 2.720 | 556,106 | +0.12(+4.62%) |
May 04, 2023 | 2.580 | 2.630 | 2.570 | 2.600 | 395,675 | +0.03(+1.17%) |
May 03, 2023 | 2.560 | 2.590 | 2.530 | 2.570 | 498,929 | -0.04(-1.53%) |
May 02, 2023 | 2.600 | 2.660 | 2.580 | 2.610 | 829,774 | -0.01(-0.38%) |
May 01, 2023 | 2.600 | 2.710 | 2.600 | 2.620 | 660,189 | +0.00(+0.00%) |
Apr 28, 2023 | 2.610 | 2.670 | 2.610 | 2.620 | 455,848 | +0.01(+0.38%) |
Apr 27, 2023 | 2.590 | 2.630 | 2.590 | 2.610 | 265,307 | +0.02(+0.77%) |
Apr 26, 2023 | 2.620 | 2.640 | 2.570 | 2.590 | 416,808 | -0.03(-1.15%) |
Apr 25, 2023 | 2.720 | 2.730 | 2.610 | 2.620 | 438,578 | -0.11(-4.03%) |
Apr 24, 2023 | 2.730 | 2.790 | 2.700 | 2.730 | 1,076,171 | -0.01(-0.36%) |
Apr 21, 2023 | 2.760 | 2.780 | 2.720 | 2.740 | 291,306 | -0.02(-0.72%) |
Apr 20, 2023 | 2.760 | 2.780 | 2.720 | 2.760 | 502,754 | -0.03(-1.08%) |
Apr 19, 2023 | 2.800 | 2.810 | 2.760 | 2.790 | 262,287 | -0.04(-1.41%) |
Apr 18, 2023 | 2.790 | 2.870 | 2.790 | 2.830 | 378,491 | +0.04(+1.43%) |
Apr 17, 2023 | 2.860 | 2.860 | 2.790 | 2.790 | 342,916 | -0.06(-2.11%) |
Apr 14, 2023 | 2.930 | 2.940 | 2.810 | 2.850 | 686,327 | -0.07(-2.40%) |
Apr 13, 2023 | 2.910 | 2.960 | 2.890 | 2.920 | 502,032 | -0.02(-0.68%) |
Apr 12, 2023 | 2.930 | 2.950 | 2.900 | 2.940 | 613,378 | +0.03(+1.03%) |
Apr 11, 2023 | 2.950 | 2.960 | 2.910 | 2.910 | 333,861 | -0.03(-1.02%) |
Apr 10, 2023 | 2.990 | 3.000 | 2.940 | 2.940 | 241,043 | -0.04(-1.34%) |
Apr 06, 2023 | 2.980 | 0 | -0.02(-0.67%) | |||
Apr 05, 2023 | 3.040 | 3.040 | 2.980 | 3.000 | 714,409 | -0.08(-2.60%) |
Apr 04, 2023 | 3.100 | 3.100 | 3.050 | 3.080 | 458,274 | -0.02(-0.65%) |
Apr 03, 2023 | 3.080 | 3.130 | 3.050 | 3.100 | 1,050,157 | +0.07(+2.31%) |
Mar 31, 2023 | 3.030 | 3.050 | 3.020 | 3.030 | 328,608 | +0.01(+0.33%) |
Mar 30, 2023 | 3.090 | 3.090 | 3.010 | 3.020 | 434,502 | -0.07(-2.27%) |
Mar 29, 2023 | 3.030 | 3.090 | 2.980 | 3.090 | 893,072 | +0.05(+1.64%) |
Mar 28, 2023 | 3.010 | 3.050 | 2.990 | 3.040 | 608,919 | +0.04(+1.33%) |
Mar 27, 2023 | 2.970 | 3.040 | 2.940 | 3.000 | 496,724 | +0.05(+1.69%) |
Mar 24, 2023 | 2.910 | 2.960 | 2.880 | 2.950 | 884,314 | -0.01(-0.34%) |
Mar 23, 2023 | 2.970 | 3.030 | 2.930 | 2.960 | 473,173 | +0.04(+1.37%) |
Mar 22, 2023 | 2.870 | 3.020 | 2.870 | 2.920 | 1,110,759 | +0.08(+2.82%) |
Mar 21, 2023 | 2.850 | 2.900 | 2.820 | 2.840 | 537,217 | +0.07(+2.53%) |
Mar 20, 2023 | 2.690 | 2.810 | 2.660 | 2.770 | 591,107 | +0.07(+2.59%) |
Mar 17, 2023 | 2.720 | 2.760 | 2.690 | 2.700 | 1,042,648 | -0.01(-0.37%) |
Mar 16, 2023 | 2.660 | 2.740 | 2.620 | 2.710 | 600,189 | -0.01(-0.37%) |
Mar 15, 2023 | 2.780 | 2.820 | 2.660 | 2.720 | 1,650,354 | -0.26(-8.72%) |
Mar 14, 2023 | 2.860 | 3.000 | 2.840 | 2.980 | 1,449,635 | +0.11(+3.83%) |
Mar 13, 2023 | 2.920 | 2.920 | 2.790 | 2.870 | 2,225,260 | -0.21(-6.82%) |
Mar 10, 2023 | 3.010 | 3.100 | 2.990 | 3.080 | 1,491,758 | +0.05(+1.65%) |
Mar 09, 2023 | 3.060 | 3.140 | 3.020 | 3.030 | 1,442,725 | +0.00(+0.00%) |
Mar 08, 2023 | 3.050 | 3.070 | 2.980 | 3.030 | 1,364,572 | +0.00(+0.00%) |
Mar 07, 2023 | 2.990 | 3.070 | 2.970 | 3.030 | 1,692,895 | +0.03(+1.00%) |
Mar 06, 2023 | 2.930 | 3.020 | 2.880 | 3.000 | 1,310,075 | +0.06(+2.04%) |
Mar 03, 2023 | 2.850 | 2.950 | 2.820 | 2.940 | 1,349,147 | +0.03(+1.03%) |
Mar 02, 2023 | 2.800 | 2.910 | 2.740 | 2.910 | 1,427,244 | +0.11(+3.93%) |
Mar 01, 2023 | 2.740 | 2.810 | 2.700 | 2.800 | 1,428,810 | +0.01(+0.36%) |
Feb 28, 2023 | 2.540 | 2.850 | 2.490 | 2.790 | 11,903,409 | -0.11(-3.79%) |
Feb 27, 2023 | 2.870 | 2.910 | 2.850 | 2.900 | 970,000 | +0.03(+1.05%) |
Feb 24, 2023 | 2.840 | 2.920 | 2.830 | 2.870 | 882,750 | -0.02(-0.69%) |
Feb 23, 2023 | 2.870 | 2.900 | 2.830 | 2.890 | 538,712 | +0.04(+1.40%) |
Feb 22, 2023 | 2.810 | 2.890 | 2.810 | 2.850 | 560,261 | +0.04(+1.42%) |
Feb 21, 2023 | 2.800 | 2.830 | 2.800 | 2.810 | 564,968 | +0.03(+1.08%) |
Feb 17, 2023 | 2.780 | 0 | -0.04(-1.42%) | |||
Feb 16, 2023 | 2.810 | 2.860 | 2.810 | 2.820 | 186,553 | +0.01(+0.36%) |
Feb 15, 2023 | 2.870 | 2.870 | 2.800 | 2.810 | 383,694 | -0.08(-2.77%) |
Feb 14, 2023 | 2.840 | 2.890 | 2.830 | 2.890 | 281,131 | +0.03(+1.05%) |
Feb 13, 2023 | 2.840 | 2.910 | 2.840 | 2.860 | 521,845 | -0.03(-1.04%) |
Feb 10, 2023 | 2.840 | 2.910 | 2.830 | 2.890 | 682,855 | +0.08(+2.85%) |
Feb 09, 2023 | 2.790 | 2.820 | 2.790 | 2.810 | 320,602 | +0.03(+1.08%) |
Feb 08, 2023 | 2.730 | 2.790 | 2.710 | 2.780 | 362,196 | +0.05(+1.83%) |
Feb 07, 2023 | 2.650 | 2.760 | 2.650 | 2.730 | 619,212 | +0.08(+3.02%) |
Feb 06, 2023 | 2.640 | 2.680 | 2.630 | 2.650 | 440,817 | +0.01(+0.38%) |
Feb 03, 2023 | 2.710 | 2.780 | 2.640 | 2.640 | 771,592 | -0.06(-2.22%) |
Feb 02, 2023 | 2.710 | 2.730 | 2.660 | 2.700 | 777,934 | -0.02(-0.74%) |
Feb 01, 2023 | 2.730 | 2.740 | 2.670 | 2.720 | 715,049 | -0.05(-1.81%) |
Jan 31, 2023 | 2.740 | 2.780 | 2.710 | 2.770 | 526,605 | +0.01(+0.36%) |
Jan 30, 2023 | 2.790 | 2.820 | 2.760 | 2.760 | 1,096,011 | -0.07(-2.47%) |
Jan 27, 2023 | 2.780 | 2.840 | 2.770 | 2.830 | 1,072,301 | +0.02(+0.71%) |
Jan 26, 2023 | 2.810 | 2.820 | 2.760 | 2.810 | 1,204,747 | -0.01(-0.35%) |
Jan 25, 2023 | 2.770 | 2.840 | 2.720 | 2.820 | 1,265,673 | +0.02(+0.71%) |
Jan 24, 2023 | 2.730 | 2.810 | 2.730 | 2.800 | 838,226 | +0.08(+2.94%) |
Jan 23, 2023 | 2.640 | 2.750 | 2.640 | 2.720 | 779,032 | +0.10(+3.82%) |
Jan 20, 2023 | 2.580 | 2.630 | 2.570 | 2.620 | 936,218 | +0.07(+2.75%) |
Jan 19, 2023 | 2.530 | 2.600 | 2.510 | 2.550 | 705,324 | +0.01(+0.39%) |
Jan 18, 2023 | 2.600 | 2.620 | 2.530 | 2.540 | 782,048 | +0.01(+0.40%) |
Jan 17, 2023 | 2.520 | 2.540 | 2.480 | 2.530 | 662,275 | +0.04(+1.61%) |
Jan 16, 2023 | 2.460 | 2.510 | 2.460 | 2.490 | 550,033 | +0.02(+0.81%) |
Jan 13, 2023 | 2.440 | 2.480 | 2.420 | 2.470 | 539,114 | +0.03(+1.23%) |
Jan 12, 2023 | 2.380 | 2.440 | 2.350 | 2.440 | 397,616 | +0.08(+3.39%) |
Jan 11, 2023 | 2.350 | 2.360 | 2.310 | 2.360 | 432,522 | +0.01(+0.43%) |
Jan 10, 2023 | 2.340 | 2.350 | 2.300 | 2.350 | 526,056 | +0.02(+0.86%) |
Jan 09, 2023 | 2.370 | 2.390 | 2.330 | 2.330 | 514,572 | -0.02(-0.85%) |
Jan 06, 2023 | 2.370 | 2.380 | 2.340 | 2.350 | 415,752 | -0.01(-0.42%) |
Jan 05, 2023 | 2.330 | 2.380 | 2.310 | 2.360 | 296,680 | +0.03(+1.29%) |
Jan 04, 2023 | 2.340 | 2.380 | 2.320 | 2.330 | 784,919 | -0.07(-2.92%) |
Jan 03, 2023 | 2.480 | 2.490 | 2.370 | 2.400 | 633,465 | -0.09(-3.61%) |
Dec 30, 2022 | 2.490 | 0 | +0.01(+0.40%) | |||
Dec 29, 2022 | 2.430 | 2.500 | 2.430 | 2.480 | 275,234 | +0.03(+1.22%) |
Dec 28, 2022 | 2.460 | 2.490 | 2.430 | 2.450 | 667,633 | -0.08(-3.16%) |
Dec 23, 2022 | 2.530 | 0 | +0.06(+2.43%) | |||
Dec 22, 2022 | 2.530 | 2.530 | 2.420 | 2.470 | 518,709 | -0.06(-2.37%) |
Dec 21, 2022 | 2.470 | 2.530 | 2.450 | 2.530 | 754,412 | +0.08(+3.27%) |
Dec 20, 2022 | 2.420 | 2.460 | 2.380 | 2.450 | 646,738 | +0.01(+0.41%) |
Dec 19, 2022 | 2.530 | 2.530 | 2.430 | 2.440 | 528,377 | -0.12(-4.69%) |
Dec 16, 2022 | 2.490 | 2.600 | 2.470 | 2.560 | 15,569,578 | +0.01(+0.39%) |
Dec 15, 2022 | 2.540 | 2.570 | 2.500 | 2.550 | 863,961 | +0.01(+0.39%) |
Dec 14, 2022 | 2.600 | 2.630 | 2.520 | 2.540 | 723,903 | -0.05(-1.93%) |
Dec 13, 2022 | 2.650 | 2.680 | 2.580 | 2.590 | 600,651 | -0.01(-0.38%) |
Dec 12, 2022 | 2.530 | 2.640 | 2.530 | 2.600 | 1,051,000 | +0.09(+3.59%) |
Dec 09, 2022 | 2.570 | 2.610 | 2.490 | 2.510 | 805,970 | -0.07(-2.71%) |
Dec 08, 2022 | 2.640 | 2.670 | 2.570 | 2.580 | 641,125 | -0.03(-1.15%) |
Dec 07, 2022 | 2.670 | 2.690 | 2.610 | 2.610 | 524,939 | -0.06(-2.25%) |
Dec 06, 2022 | 2.750 | 2.770 | 2.670 | 2.670 | 524,695 | -0.09(-3.26%) |
Dec 05, 2022 | 2.900 | 2.900 | 2.750 | 2.760 | 791,546 | -0.14(-4.83%) |
Dec 02, 2022 | 2.860 | 2.900 | 2.850 | 2.900 | 261,209 | +0.03(+1.05%) |
Dec 01, 2022 | 2.900 | 2.930 | 2.860 | 2.870 | 693,521 | -0.03(-1.03%) |
Nov 30, 2022 | 2.910 | 2.910 | 2.830 | 2.900 | 556,597 | +0.02(+0.69%) |
Nov 29, 2022 | 2.840 | 2.890 | 2.840 | 2.880 | 402,092 | +0.10(+3.60%) |
Nov 28, 2022 | 2.800 | 2.820 | 2.770 | 2.780 | 480,605 | -0.09(-3.14%) |
Nov 25, 2022 | 2.900 | 2.900 | 2.860 | 2.870 | 298,587 | -0.03(-1.03%) |
Nov 24, 2022 | 2.880 | 2.920 | 2.870 | 2.900 | 432,127 | +0.01(+0.35%) |
Nov 23, 2022 | 2.830 | 2.900 | 2.820 | 2.890 | 1,084,333 | +0.01(+0.35%) |
Nov 22, 2022 | 2.890 | 2.910 | 2.840 | 2.880 | 913,317 | +0.01(+0.35%) |
Nov 21, 2022 | 2.860 | 2.910 | 2.750 | 2.870 | 1,057,953 | -0.04(-1.37%) |
Nov 18, 2022 | 2.870 | 2.930 | 2.810 | 2.910 | 1,542,327 | -0.16(-5.21%) |
Nov 17, 2022 | 3.020 | 3.080 | 2.990 | 3.070 | 1,233,719 | +0.00(+0.00%) |
Nov 16, 2022 | 3.100 | 3.120 | 3.050 | 3.070 | 1,258,901 | -0.03(-0.97%) |
Nov 15, 2022 | 3.110 | 3.170 | 3.100 | 3.100 | 1,295,778 | -0.09(-2.82%) |
Nov 14, 2022 | 3.330 | 3.370 | 3.190 | 3.190 | 1,093,566 | -0.10(-3.04%) |
Nov 11, 2022 | 3.300 | 3.370 | 3.240 | 3.290 | 1,115,005 | +0.06(+1.86%) |
Nov 10, 2022 | 3.220 | 3.270 | 3.150 | 3.230 | 527,312 | +0.10(+3.19%) |
Nov 09, 2022 | 3.290 | 3.290 | 3.110 | 3.130 | 1,191,740 | -0.19(-5.72%) |
Nov 08, 2022 | 3.320 | 3.330 | 3.290 | 3.320 | 1,029,067 | -0.03(-0.90%) |
Nov 07, 2022 | 3.420 | 3.420 | 3.320 | 3.350 | 1,200,734 | -0.06(-1.76%) |
Nov 04, 2022 | 3.350 | 3.440 | 3.340 | 3.410 | 1,245,153 | +0.06(+1.79%) |
Nov 03, 2022 | 3.300 | 3.360 | 3.280 | 3.350 | 583,213 | +0.02(+0.60%) |
Nov 02, 2022 | 3.350 | 3.380 | 3.310 | 3.330 | 1,141,891 | -0.02(-0.60%) |